Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewett-Cameron Trd (NQ: JCTCF )

5.370 +0.246 (+4.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 4.922 4.922 4.922 4.922 200 -0.08(-1.65%)
May 29, 2014 4.856 5.005 4.856 5.005 6,818 +0.10(+2.14%)
May 28, 2014 4.870 4.905 4.850 4.900 76,954 +0.04(+0.93%)
May 27, 2014 4.865 4.890 4.855 4.855 5,800 -0.07(-1.52%)
May 23, 2014 5.120 4.930 4.930 4.930 16,400 -0.05(-1.05%)
May 21, 2014 4.982 4.982 4.982 4.982 14 -0.14(-2.78%)
May 19, 2014 5.125 5.125 5.125 5.125 174 +0.02(+0.39%)
May 16, 2014 5.115 5.115 5.105 5.105 5,392 -0.01(-0.29%)
May 15, 2014 5.180 5.195 5.120 5.120 13,812 -0.07(-1.35%)
May 14, 2014 5.245 5.245 5.190 5.190 10,100 -0.04(-0.76%)
May 13, 2014 5.120 5.400 5.120 5.230 12,450 +0.15(+2.98%)
May 12, 2014 5.055 5.158 5.055 5.079 4,698 +0.08(+1.58%)
May 09, 2014 5.060 5.060 5.000 5.000 25,836 -0.07(-1.28%)
May 07, 2014 5.125 5.065 5.065 5.065 2,600 -0.09(-1.84%)
May 06, 2014 5.266 5.340 5.155 5.160 11,842 -0.04(-0.67%)
May 05, 2014 5.195 5.195 5.195 5.195 210 +0.00(+0.10%)
May 02, 2014 5.365 5.365 5.175 5.190 6,692 -0.23(-4.24%)
May 01, 2014 5.420 5.420 5.420 5.420 200 +0.14(+2.75%)
Apr 30, 2014 5.230 5.275 5.205 5.275 2,604 -0.07(-1.40%)
Apr 29, 2014 5.390 5.390 5.350 5.350 2,962 -0.07(-1.20%)
Apr 28, 2014 5.285 5.415 5.280 5.415 2,610 +0.12(+2.36%)
Apr 25, 2014 5.220 5.385 5.180 5.290 49,874 +0.04(+0.76%)
Apr 24, 2014 5.240 5.320 5.240 5.250 12,136 +0.05(+0.87%)
Apr 23, 2014 5.232 5.415 5.205 5.205 19,020 +0.02(+0.39%)
Apr 22, 2014 5.340 5.370 5.185 5.185 22,094 -0.14(-2.63%)
Apr 21, 2014 5.295 5.450 5.185 5.325 15,002 +0.10(+1.91%)
Apr 17, 2014 5.130 5.225 5.225 5.225 23,400 +0.07(+1.46%)
Apr 16, 2014 4.955 5.360 4.850 5.150 208,628 +0.29(+6.08%)
Apr 15, 2014 4.805 4.890 4.770 4.855 43,146 +0.02(+0.31%)
Apr 14, 2014 4.805 5.035 4.735 4.840 39,254 +0.09(+1.89%)
Apr 11, 2014 4.780 4.780 4.715 4.750 6,104 -0.04(-0.73%)
Apr 10, 2014 4.900 4.900 4.725 4.785 42,038 -0.14(-2.84%)
Apr 09, 2014 4.920 4.945 4.920 4.925 27,200 -0.06(-1.10%)
Apr 08, 2014 4.985 4.985 4.980 4.980 600 +0.04(+0.81%)
Apr 07, 2014 4.935 4.940 4.910 4.940 1,526 +0.00(+0.00%)
Apr 04, 2014 4.900 4.945 4.900 4.940 600 +0.01(+0.10%)
Apr 03, 2014 4.935 4.935 4.900 4.935 9,400 -0.04(-0.79%)
Apr 02, 2014 4.940 4.974 4.895 4.974 31,800 +0.03(+0.70%)
Apr 01, 2014 4.890 4.950 4.890 4.940 7,072 +0.02(+0.41%)
Mar 31, 2014 4.989 4.989 4.906 4.920 11,270 -0.00(-0.00%)
Mar 28, 2014 4.969 4.970 4.920 4.920 4,802 -0.08(-1.60%)
Mar 26, 2014 4.955 5.000 5.000 5.000 3,800 -0.04(-0.70%)
Mar 25, 2014 5.005 5.035 5.005 5.035 920 -0.04(-0.79%)
Mar 24, 2014 5.000 5.075 5.000 5.075 7,214 +0.21(+4.21%)
Mar 21, 2014 4.880 4.925 4.865 4.870 7,044 -0.07(-1.42%)
Mar 20, 2014 4.851 4.945 4.846 4.940 23,136 +0.08(+1.54%)
Mar 19, 2014 4.840 5.060 4.830 4.865 8,046 -0.12(-2.51%)
Mar 18, 2014 5.055 5.055 4.865 4.990 497,046 -0.14(-2.71%)
Mar 17, 2014 4.900 5.129 4.900 5.129 3,434 +0.23(+4.78%)
Mar 13, 2014 4.880 4.895 4.895 4.895 168 -0.01(-0.10%)
Mar 12, 2014 4.880 4.901 4.880 4.900 2,400 -0.03(-0.61%)
Mar 11, 2014 4.925 4.930 4.925 4.930 38,614 -0.03(-0.50%)
Mar 10, 2014 4.955 4.955 4.955 4.955 1,144 +0.02(+0.41%)
Mar 07, 2014 4.925 4.935 4.925 4.935 5,600 +0.00(+0.00%)
Mar 06, 2014 4.910 4.945 4.910 4.935 9,556 -0.01(-0.20%)
Mar 05, 2014 5.000 5.000 4.855 4.945 4,400 -0.00(-0.10%)
Mar 04, 2014 4.947 4.950 4.947 4.950 1,088 -0.00(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.